NN Group NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	40.840	41.200	40.780	40.910	33.776	548,117
2024-03-15	40.700	41.080	40.630	40.860	33.734	3,554,390
2024-03-14	40.850	41.060	40.640	40.800	33.685	658,032
2024-03-13	41.030	41.220	40.830	40.830	33.710	950,003
2024-03-12	40.730	41.230	40.730	41.140	33.965	616,451
2024-03-11	40.500	41.000	40.410	40.860	33.734	736,016
2024-03-08	40.570	40.840	40.460	40.650	33.561	646,389
2024-03-07	40.090	40.790	39.930	40.550	33.478	1,327,967
2024-03-06	39.690	40.220	39.570	40.100	33.107	1,216,783
2024-03-05	39.300	39.790	39.180	39.620	32.711	611,119
2024-03-04	39.790	39.850	39.270	39.440	32.562	1,048,328
2024-03-01	41.100	41.150	39.770	39.790	32.851	1,554,177
2024-02-29	41.220	41.560	39.410	41.260	34.065	4,578,132
2024-02-28	37.970	38.340	37.740	38.170	31.513	867,789
2024-02-27	37.430	37.830	37.270	37.810	31.216	667,871
2024-02-26	37.510	37.680	37.340	37.440	30.911	602,724
2024-02-23	37.850	37.900	37.200	37.610	31.051	706,246
2024-02-22	37.700	38.140	37.520	37.740	31.158	1,111,652
2024-02-21	37.480	37.770	37.320	37.560	31.010	603,882
2024-02-20	37.100	37.550	37.030	37.550	31.002	591,288
2024-02-19	37.470	37.520	37.130	37.200	30.713	479,183
2024-02-16	38.000	38.020	37.420	37.420	30.894	774,801
2024-02-15	37.440	37.850	37.070	37.850	31.249	1,094,540
2024-02-14	37.220	37.580	37.190	37.460	30.927	630,209
2024-02-13	37.290	37.520	37.170	37.310	30.803	790,195
2024-02-12	36.750	37.190	36.680	37.190	30.704	620,617
2024-02-09	36.540	36.760	36.400	36.700	30.300	654,481
2024-02-08	36.800	36.900	36.470	36.560	30.184	621,525
2024-02-07	37.420	37.460	36.690	36.690	30.292	866,849
2024-02-06	37.760	37.880	37.480	37.530	30.985	716,126
2024-02-05	38.150	38.150	37.660	37.730	31.150	473,049
2024-02-02	37.830	38.080	37.650	37.960	31.340	965,078
2024-02-01	37.970	38.150	37.480	37.540	30.993	1,053,687
2024-01-31	38.060	38.290	37.960	38.040	31.406	977,492
2024-01-30	37.910	38.230	37.900	38.000	31.373	688,430
2024-01-29	38.030	38.100	37.720	38.040	31.406	647,062
2024-01-26	37.650	38.090	37.600	37.910	31.299	804,404
2024-01-25	37.850	37.990	37.690	37.690	31.117	659,188
2024-01-24	37.420	37.870	37.390	37.820	31.224	741,824
2024-01-23	37.630	37.680	37.340	37.420	30.894	545,490
2024-01-22	37.500	37.740	37.450	37.540	30.993	899,649
2024-01-19	37.290	37.390	37.090	37.110	30.638	767,485
2024-01-18	36.890	37.320	36.660	37.200	30.713	674,311
2024-01-17	36.880	36.940	36.480	36.890	30.457	814,695
2024-01-16	37.110	37.160	36.700	37.160	30.680	738,115
2024-01-15	37.460	37.510	37.100	37.280	30.779	434,432
2024-01-12	37.310	37.460	37.030	37.300	30.795	854,039
2024-01-11	37.990	38.040	37.250	37.340	30.828	1,093,058
2024-01-10	38.300	38.700	37.440	37.700	31.125	2,135,165
2024-01-09	37.130	37.140	36.490	36.730	30.325	930,084
2024-01-08	37.070	37.310	36.950	37.130	30.655	625,529
2024-01-05	36.800	37.210	36.370	37.060	30.597	1,030,365
2024-01-04	36.540	37.050	36.520	36.780	30.366	797,224
2024-01-03	36.870	37.330	36.330	36.560	30.184	1,051,042
2024-01-02	36.090	36.600	36.050	36.600	30.217	956,551
2023-12-29	35.970	36.150	35.700	35.750	29.515	516,983
2023-12-28	35.950	36.110	35.690	35.860	29.606	447,887
2023-12-27	35.340	35.880	35.310	35.830	29.581	717,755
2023-12-22	35.190	35.470	35.090	35.440	29.259	738,323
2023-12-21	35.200	35.310	34.940	35.230	29.086	545,103

← NewerPage 12 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	1.5500 EUR
2026-05-25	2.5000 EUR
2025-08-12	1.3800 EUR
2025-05-19	2.1600 EUR
2024-08-19	1.2800 EUR
2024-05-28	2.0800 EUR
2023-08-31	1.1200 EUR
2023-06-06	1.7900 EUR
2022-08-15	1.0000 EUR
2022-05-23	1.5600 EUR
2021-08-16	0.9300 EUR
2021-05-24	1.4700 EUR
2020-08-10	2.2600 EUR
2019-08-19	0.7600 EUR
2019-05-31	1.2400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.